Consumer Portfolio Services, Inc. CPSS
NASDAQ · United States · Finance
$9.33+0.17 (+1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.33 | +1.86% | $8.89 | $9.43 | $8.83 | 24.80K |
| 2026-09-30 | $9.16 | +1.22% | $9.18 | $9.34 | $9.03 | 30.80K |
| 2026-09-29 | $9.05 | +0.89% | $8.97 | $9.09 | $8.97 | 23.00K |
| 2026-09-28 | $8.97 | -6.17% | $9.47 | $9.48 | $8.96 | 30.80K |
| 2026-09-25 | $9.56 | +2.03% | $9.33 | $9.67 | $9.31 | 40.00K |
| 2026-09-24 | $9.37 | +0.32% | $9.35 | $9.47 | $9.34 | 9.50K |
| 2026-09-23 | $9.34 | -3.11% | $9.61 | $9.70 | $9.18 | 25.80K |
| 2026-09-22 | $9.64 | +0.21% | $9.65 | $9.65 | $9.28 | 20.70K |
| 2026-09-21 | $9.62 | +3.00% | $9.34 | $9.62 | $9.19 | 26.70K |
| 2026-09-18 | $9.34 | -3.11% | $9.58 | $9.67 | $9.18 | 86.70K |
| 2026-09-17 | $9.64 | +1.58% | $9.58 | $9.70 | $9.55 | 21.50K |
| 2026-09-16 | $9.49 | +0.32% | $9.47 | $9.56 | $9.40 | 21.80K |
| 2026-09-15 | $9.46 | -0.94% | $9.52 | $9.61 | $9.37 | 21.20K |
| 2026-09-14 | $9.55 | +1.27% | $9.28 | $9.70 | $9.28 | 28.90K |
| 2026-09-11 | $9.43 | +0.64% | $9.44 | $9.65 | $9.28 | 25.40K |
| 2026-09-10 | $9.37 | +1.85% | $9.24 | $9.42 | $9.17 | 29.20K |
| 2026-09-09 | $9.20 | +1.43% | $9.02 | $9.29 | $9.02 | 19.80K |
| 2026-09-08 | $9.07 | -3.51% | $9.43 | $9.52 | $9.06 | 43.50K |
| 2026-09-04 | $9.40 | +6.70% | $8.76 | $9.41 | $8.52 | 26.20K |
| 2026-09-03 | $8.81 | -5.17% | $9.42 | $9.50 | $7.65 | 51.10K |
| 2026-09-02 | $9.29 | +0.54% | $9.39 | $9.73 | $9.27 | 42.20K |
| 2026-09-01 | $9.24 | +0.11% | $9.30 | $9.43 | $9.17 | 23.00K |
| 2026-08-31 | $9.23 | -2.02% | $9.43 | $9.54 | $9.19 | 15.50K |
| 2026-08-28 | $9.42 | +0.43% | $9.47 | $9.60 | $9.40 | 18.70K |
| 2026-08-27 | $9.38 | -0.85% | $9.44 | $9.55 | $9.37 | 16.30K |
| 2026-08-26 | $9.46 | +1.83% | $9.20 | $9.50 | $9.19 | 22.90K |
| 2026-08-25 | $9.29 | +1.42% | $9.29 | $9.34 | $9.13 | 16.00K |
| 2026-08-24 | $9.16 | -1.51% | $9.34 | $9.45 | $9.16 | 21.30K |
| 2026-08-21 | $9.30 | +0.43% | $9.31 | $9.32 | $9.26 | 9.00K |
| 2026-08-20 | $9.26 | +0.22% | $9.19 | $9.32 | $9.19 | 13.50K |
| 2026-08-19 | $9.24 | +0.87% | $9.21 | $9.52 | $9.21 | 18.60K |
| 2026-08-18 | $9.16 | -0.33% | $9.18 | $9.38 | $9.15 | 10.10K |
| 2026-08-17 | $9.19 | -3.36% | $9.54 | $9.67 | $9.07 | 16.10K |
| 2026-08-14 | $9.51 | -1.35% | $9.65 | $9.69 | $9.47 | 12.00K |
| 2026-08-13 | $9.64 | +1.26% | $9.52 | $9.65 | $9.34 | 16.10K |
| 2026-08-12 | $9.52 | +3.48% | $9.33 | $9.52 | $9.32 | 21.80K |
| 2026-08-11 | $9.20 | -0.54% | $9.26 | $9.36 | $9.18 | 9.30K |
| 2026-08-10 | $9.25 | -2.43% | $9.50 | $9.50 | $9.20 | 17.80K |
| 2026-08-07 | $9.48 | -0.94% | $9.53 | $9.53 | $9.36 | 13.70K |
| 2026-08-06 | $9.57 | +4.25% | $9.19 | $9.57 | $9.19 | 22.20K |
| 2026-08-05 | $9.18 | -1.40% | $9.21 | $9.50 | $9.18 | 13.00K |
| 2026-08-04 | $9.31 | -3.02% | $9.30 | $9.34 | $9.18 | 22.30K |
| 2026-08-03 | $9.60 | +3.00% | $9.35 | $9.60 | $9.26 | 13.20K |
| 2026-07-31 | $9.32 | -2.61% | $9.57 | $9.74 | $9.26 | 23.70K |
| 2026-07-30 | $9.57 | -0.52% | $9.62 | $9.63 | $9.50 | 17.30K |
| 2026-07-29 | $9.62 | +0.73% | $9.61 | $9.62 | $9.41 | 41.70K |
| 2026-07-28 | $9.55 | +3.02% | $9.35 | $9.60 | $9.35 | 16.50K |
| 2026-07-27 | $9.27 | -1.90% | $9.43 | $9.55 | $9.17 | 21.00K |
| 2026-07-24 | $9.45 | +0.21% | $9.43 | $9.55 | $9.40 | 12.80K |
| 2026-07-23 | $9.43 | +1.73% | $9.15 | $9.43 | $9.09 | 15.50K |
| 2026-07-22 | $9.27 | +1.76% | $9.00 | $9.28 | $9.00 | 22.50K |
| 2026-07-21 | $9.11 | +1.56% | $9.01 | $9.13 | $8.95 | 17.30K |
| 2026-07-20 | $8.97 | -1.32% | $9.22 | $9.31 | $8.78 | 19.70K |
| 2026-07-17 | $9.09 | -2.05% | $9.18 | $9.60 | $9.03 | 15.10K |
| 2026-07-16 | $9.28 | -3.63% | $9.58 | $9.70 | $9.28 | 26.90K |
| 2026-07-15 | $9.63 | +1.37% | $9.48 | $9.71 | $9.48 | 41.40K |
| 2026-07-14 | $9.50 | +5.20% | $9.37 | $9.51 | $9.18 | 19.90K |
| 2026-07-13 | $9.03 | -2.48% | $9.16 | $9.55 | $9.03 | 24.70K |
| 2026-07-10 | $9.26 | +0.87% | $9.22 | $9.37 | $9.22 | 4.80K |
| 2026-07-09 | $9.18 | -0.11% | $9.25 | $9.33 | $9.18 | 10.80K |
| 2026-07-08 | $9.19 | +2.11% | $9.00 | $9.19 | $8.96 | 14.60K |
| 2026-07-07 | $9.00 | -3.23% | $8.92 | $9.20 | $8.90 | 18.10K |
| 2026-07-06 | $9.30 | -3.33% | $9.60 | $9.60 | $8.91 | 36.10K |
| 2026-07-02 | $9.62 | 0.00% | $9.60 | $9.65 | $9.53 | 14.40K |
| 2026-07-01 | $9.62 | +0.21% | $9.78 | $9.78 | $9.57 | 36.80K |
| 2026-06-30 | $9.60 | +0.73% | $9.45 | $9.69 | $9.45 | 17.40K |
| 2026-06-29 | $9.53 | -4.70% | $9.80 | $9.90 | $9.31 | 38.00K |
| 2026-06-26 | $10.00 | +5.26% | $9.50 | $10.00 | $9.34 | 126.20K |
| 2026-06-25 | $9.50 | -0.42% | $9.50 | $9.54 | $9.45 | 13.20K |
| 2026-06-24 | $9.54 | -0.63% | $9.60 | $9.60 | $9.52 | 12.30K |
| 2026-06-23 | $9.60 | +0.73% | $9.60 | $9.67 | $9.51 | 7.60K |
| 2026-06-22 | $9.53 | -2.16% | $9.67 | $9.67 | $9.51 | 14.20K |
| 2026-06-18 | $9.74 | +0.93% | $9.75 | $9.75 | $9.54 | 42.50K |
| 2026-06-17 | $9.65 | +0.73% | $9.61 | $9.68 | $9.47 | 32.30K |
| 2026-06-16 | $9.58 | 0.00% | $9.61 | $9.88 | $9.42 | 55.00K |
| 2026-06-15 | $9.58 | +0.52% | $9.49 | $9.58 | $9.30 | 9.80K |
| 2026-06-12 | $9.53 | -0.52% | $9.54 | $9.65 | $9.43 | 16.50K |
| 2026-06-11 | $9.58 | -0.73% | $9.71 | $9.71 | $9.03 | 14.90K |
| 2026-06-10 | $9.65 | +4.44% | $9.29 | $9.69 | $9.16 | 32.60K |
| 2026-06-09 | $9.24 | +2.67% | $9.12 | $9.55 | $9.12 | 11.10K |
| 2026-06-08 | $9.00 | -4.56% | $9.33 | $9.52 | $9.00 | 20.20K |
| 2026-06-05 | $9.43 | +2.17% | $9.23 | $9.69 | $9.16 | 18.80K |
| 2026-06-04 | $9.23 | +0.87% | $9.23 | $9.26 | $9.23 | 4.10K |
| 2026-06-03 | $9.15 | -3.48% | $9.43 | $9.43 | $9.04 | 22.80K |
| 2026-06-02 | $9.48 | -3.07% | $9.78 | $9.80 | $9.38 | 12.20K |
| 2026-06-01 | $9.78 | -0.81% | $9.90 | $9.90 | $9.62 | 8.40K |
| 2026-05-29 | $9.86 | +0.20% | $9.75 | $9.86 | $9.75 | 9.90K |
| 2026-05-28 | $9.84 | +1.13% | $9.73 | $9.85 | $9.62 | 17.50K |
| 2026-05-27 | $9.73 | +1.46% | $9.47 | $9.79 | $9.47 | 13.20K |
| 2026-05-26 | $9.59 | +0.21% | $9.56 | $9.64 | $9.50 | 33.70K |